NYSE:BRN | Historical Stock Price | BARNWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.94$2.25$5.41$13.01$31.281973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.48$1.487,200——
1982-12-30$1.48$1.4830,000——
1982-12-29$1.46$1.460——
1982-12-28$1.46$1.464,200——
1982-12-27$1.48$1.483,600——
1982-12-23$1.46$1.4621,000——
1982-12-22$1.46$1.461,800——
1982-12-21$1.46$1.460——
1982-12-20$1.46$1.461,800——
1982-12-17$1.48$1.485,400——
1982-12-16$1.50$1.504,800——
1982-12-15$1.52$1.523,600——
1982-12-14$1.52$1.528,400——
1982-12-13$1.54$1.541,200——
1982-12-10$1.52$1.525,400——
1982-12-09$1.52$1.525,400——
1982-12-08$1.48$1.482,400——
1982-12-07$1.44$1.4413,200——
1982-12-06$1.50$1.501,200——
1982-12-03$1.52$1.5237,800——
1982-12-02$1.54$1.54600——
1982-12-01$1.56$1.562,400——
1982-11-30$1.54$1.54600——
1982-11-29$1.52$1.521,800——
1982-11-26$1.54$1.540——
1982-11-24$1.54$1.542,400——
1982-11-23$1.56$1.560——
1982-11-22$1.56$1.561,800——
1982-11-19$1.58$1.580——
1982-11-18$1.58$1.58600——
1982-11-17$1.60$1.60600——
1982-11-16$1.60$1.60600——
1982-11-15$1.58$1.5814,400——
1982-11-12$1.67$1.671,800——
1982-11-11$1.67$1.67600——
1982-11-10$1.69$1.696,600——
1982-11-09$1.73$1.731,800——
1982-11-08$1.71$1.717,200——
1982-11-05$1.69$1.697,800——
1982-11-04$1.69$1.69600——
1982-11-03$1.71$1.710——
1982-11-02$1.71$1.710——
1982-11-01$1.71$1.712,400——
1982-10-29$1.71$1.71600——
1982-10-28$1.69$1.691,800——
1982-10-27$1.69$1.69600——
1982-10-26$1.71$1.710——
1982-10-25$1.71$1.711,800——
1982-10-22$1.77$1.770——
1982-10-21$1.77$1.776,000——
1982-10-20$1.71$1.71600——
1982-10-19$1.73$1.73600——
1982-10-18$1.69$1.69600——
1982-10-15$1.71$1.711,800——
1982-10-14$1.67$1.674,200——
1982-10-13$1.67$1.6712,000——
1982-10-12$1.54$1.543,600——
1982-10-11$1.54$1.540——
1982-10-08$1.54$1.5430,000——
1982-10-07$1.58$1.584,200——
1982-10-06$1.52$1.521,200——
1982-10-05$1.54$1.549,000——
1982-10-04$1.52$1.523,000——
1982-10-01$1.52$1.5217,400——
1982-09-30$1.58$1.580——
1982-09-29$1.58$1.58600——
1982-09-28$1.60$1.605,400——
1982-09-27$1.56$1.561,800——
1982-09-24$1.54$1.546,600——
1982-09-23$1.50$1.503,000——
1982-09-22$1.50$1.503,600——
1982-09-21$1.54$1.541,200——
1982-09-20$1.56$1.560——
1982-09-17$1.56$1.560——
1982-09-16$1.56$1.560——
1982-09-15$1.56$1.560——
1982-09-14$1.56$1.56600——
1982-09-13$1.58$1.580——
1982-09-10$1.58$1.58600——
1982-09-09$1.56$1.560——
1982-09-08$1.56$1.561,800——
1982-09-07$1.56$1.560——
1982-09-03$1.56$1.561,200——
1982-09-02$1.58$1.58600——
1982-09-01$1.63$1.630——
1982-08-31$1.63$1.630——
1982-08-30$1.63$1.630——
1982-08-27$1.63$1.630——
1982-08-26$1.63$1.634,200——
1982-08-25$1.58$1.588,400——
1982-08-24$1.58$1.581,200——
1982-08-23$1.60$1.600——
1982-08-20$1.60$1.6014,400——
1982-08-19$1.52$1.523,600——
1982-08-18$1.50$1.503,000——
1982-08-17$1.52$1.5210,800——
1982-08-16$1.54$1.5414,400——
1982-08-13$1.58$1.581,200——
1982-08-12$1.54$1.546,000——
1982-08-11$1.54$1.547,800——
1982-08-10$1.52$1.527,200——
1982-08-09$1.56$1.566,000——
1982-08-06$1.58$1.580——
1982-08-05$1.58$1.580——
1982-08-04$1.58$1.580——
1982-08-03$1.58$1.580——
1982-08-02$1.58$1.580——
1982-07-30$1.58$1.581,200——
1982-07-29$1.60$1.600——
1982-07-28$1.60$1.603,000——
1982-07-27$1.58$1.58600——
1982-07-26$1.60$1.601,200——
1982-07-23$1.60$1.60600——
1982-07-22$1.60$1.606,000——
1982-07-21$1.58$1.58600——
1982-07-20$1.56$1.560——
1982-07-19$1.56$1.563,000——
1982-07-16$1.58$1.58600——
1982-07-15$1.56$1.564,200——
1982-07-14$1.54$1.542,400——
1982-07-13$1.56$1.560——
1982-07-12$1.56$1.560——
1982-07-09$1.56$1.56600——
1982-07-08$1.56$1.560——
1982-07-07$1.56$1.560——
1982-07-06$1.56$1.560——
1982-07-02$1.56$1.563,000——
1982-07-01$1.54$1.540——
1982-06-30$1.54$1.540——
1982-06-29$1.54$1.540——
1982-06-28$1.54$1.540——
1982-06-25$1.54$1.540——
1982-06-24$1.54$1.540——
1982-06-23$1.54$1.541,800——
1982-06-22$1.54$1.54600——
1982-06-21$1.56$1.563,000——
1982-06-18$1.60$1.601,800——
1982-06-17$1.65$1.654,800——
1982-06-16$1.71$1.711,200——
1982-06-15$1.73$1.730——
1982-06-14$1.73$1.731,200——
1982-06-11$1.75$1.750——
1982-06-10$1.75$1.750——
1982-06-09$1.75$1.753,000——
1982-06-08$1.79$1.790——
1982-06-07$1.79$1.791,200——
1982-06-04$1.83$1.83600——
1982-06-03$1.85$1.850——
1982-06-02$1.85$1.851,200——
1982-06-01$1.88$1.871,800——
1982-05-28$1.94$1.940——
1982-05-27$1.94$1.940——
1982-05-26$1.94$1.942,400——
1982-05-25$1.96$1.960——
1982-05-24$1.96$1.961,200——
1982-05-21$2.00$2.001,200——
1982-05-20$2.00$2.000——
1982-05-19$2.00$2.00600——
1982-05-18$2.02$2.023,000——
1982-05-17$2.08$2.085,400——
1982-05-14$2.06$2.0615,600——
1982-05-13$2.02$2.020——
1982-05-12$2.02$2.020——
1982-05-11$2.02$2.0216,200——
1982-05-10$1.88$1.870——
1982-05-07$1.88$1.879,600——
1982-05-06$1.81$1.811,200——
1982-05-05$1.83$1.836,600——
1982-05-04$1.83$1.831,800——
1982-05-03$1.88$1.871,200——
1982-04-30$1.92$1.921,200——
1982-04-29$1.90$1.900——
1982-04-28$1.90$1.902,400——
1982-04-27$1.88$1.876,000——
1982-04-26$1.88$1.871,200——
1982-04-23$1.90$1.903,600——
1982-04-22$1.96$1.967,200——
1982-04-21$1.83$1.8313,800——
1982-04-20$1.71$1.716,000——
1982-04-19$1.67$1.679,000——
1982-04-16$1.58$1.586,000——
1982-04-15$1.52$1.521,200——
1982-04-14$1.50$1.500——
1982-04-13$1.50$1.503,000——
1982-04-12$1.54$1.540——
1982-04-08$1.54$1.54600——
1982-04-07$1.52$1.521,200——
1982-04-06$1.50$1.50600——
1982-04-05$1.50$1.502,400——
1982-04-02$1.52$1.529,000——
1982-04-01$1.50$1.500——
1982-03-31$1.50$1.500——
1982-03-30$1.50$1.505,400——
1982-03-29$1.46$1.463,600——
1982-03-26$1.52$1.521,800——
1982-03-25$1.50$1.5013,200——
1982-03-24$1.50$1.500——
1982-03-23$1.50$1.503,000——
1982-03-22$1.48$1.483,000——
1982-03-19$1.50$1.5010,800——
1982-03-18$1.48$1.480——
1982-03-17$1.48$1.481,800——
1982-03-16$1.50$1.503,600——
1982-03-15$1.50$1.500——
1982-03-12$1.50$1.5012,000——
1982-03-11$1.48$1.4817,400——
1982-03-10$1.50$1.504,200——
1982-03-09$1.50$1.506,000——
1982-03-08$1.50$1.504,800——
1982-03-05$1.50$1.5011,400——
1982-03-04$1.50$1.5015,600——
1982-03-03$1.52$1.520——
1982-03-02$1.52$1.526,000——
1982-03-01$1.52$1.520——
1982-02-26$1.52$1.522,400——
1982-02-25$1.50$1.500——
1982-02-24$1.50$1.500——
1982-02-23$1.50$1.506,000——
1982-02-22$1.54$1.543,000——
1982-02-19$1.56$1.565,400——
1982-02-18$1.56$1.5612,000——
1982-02-17$1.50$1.503,000——
1982-02-16$1.50$1.503,000——
1982-02-12$1.50$1.500——
1982-02-11$1.50$1.508,400——
1982-02-10$1.50$1.500——
1982-02-09$1.50$1.5031,200——
1982-02-08$1.50$1.506,600——
1982-02-05$1.52$1.523,000——
1982-02-04$1.50$1.500——
1982-02-03$1.50$1.509,600——
1982-02-02$1.52$1.523,000——
1982-02-01$1.56$1.563,600——
1982-01-29$1.54$1.542,400——
1982-01-28$1.56$1.566,600——
1982-01-27$1.50$1.505,400——
1982-01-26$1.50$1.508,400——
1982-01-25$1.44$1.4423,400——
1982-01-22$1.52$1.521,200——
1982-01-21$1.52$1.5213,200——
1982-01-20$1.58$1.5810,200——
1982-01-19$1.58$1.58600——
1982-01-18$1.60$1.60600——
1982-01-15$1.63$1.63600——
1982-01-14$1.60$1.6018,600——
1982-01-13$1.63$1.6310,200——
1982-01-12$1.65$1.65600——
1982-01-11$1.67$1.679,600——
1982-01-08$1.67$1.679,600——
1982-01-07$1.67$1.674,200——
1982-01-06$1.69$1.694,800——
1982-01-05$1.69$1.693,000——
1982-01-04$1.71$1.711,200——